2,670円
日鉄鉱業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/04/25 | 6,840.0 | 6,970.0 | 6,780.0 | 6,940.0 | 694.0 | 17,500 |
| 2018/04/24 | 6,980.0 | 6,990.0 | 6,850.0 | 6,940.0 | 694.0 | 19,200 |
| 2018/04/23 | 6,840.0 | 6,950.0 | 6,770.0 | 6,910.0 | 691.0 | 29,000 |
| 2018/04/20 | 6,550.0 | 6,910.0 | 6,480.0 | 6,890.0 | 689.0 | 80,600 |
| 2018/04/19 | 6,310.0 | 6,480.0 | 6,310.0 | 6,370.0 | 637.0 | 27,200 |
| 2018/04/18 | 6,030.0 | 6,330.0 | 6,030.0 | 6,300.0 | 630.0 | 23,200 |
| 2018/04/17 | 6,150.0 | 6,150.0 | 5,980.0 | 6,030.0 | 603.0 | 16,000 |
| 2018/04/16 | 6,060.0 | 6,160.0 | 6,000.0 | 6,150.0 | 615.0 | 15,800 |
| 2018/04/13 | 5,940.0 | 6,130.0 | 5,920.0 | 6,100.0 | 610.0 | 17,700 |
| 2018/04/12 | 6,090.0 | 6,090.0 | 5,870.0 | 5,940.0 | 594.0 | 18,300 |
| 2018/04/11 | 5,900.0 | 6,160.0 | 5,880.0 | 6,090.0 | 609.0 | 28,100 |
| 2018/04/10 | 5,770.0 | 5,910.0 | 5,730.0 | 5,880.0 | 588.0 | 17,500 |
| 2018/04/09 | 5,830.0 | 5,870.0 | 5,690.0 | 5,800.0 | 580.0 | 21,900 |
| 2018/04/06 | 5,880.0 | 5,920.0 | 5,850.0 | 5,870.0 | 587.0 | 18,500 |
| 2018/04/05 | 6,210.0 | 6,210.0 | 5,810.0 | 5,880.0 | 588.0 | 55,000 |
| 2018/04/04 | 6,100.0 | 6,320.0 | 6,100.0 | 6,310.0 | 631.0 | 28,000 |
| 2018/04/03 | 6,060.0 | 6,140.0 | 6,010.0 | 6,110.0 | 611.0 | 26,300 |
| 2018/04/02 | 6,240.0 | 6,240.0 | 6,160.0 | 6,160.0 | 616.0 | 15,600 |
| 2018/03/30 | 5,970.0 | 6,230.0 | 5,910.0 | 6,160.0 | 616.0 | 43,300 |
| 2018/03/29 | 5,890.0 | 5,890.0 | 5,760.0 | 5,870.0 | 587.0 | 25,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日鉄鉱業の取引履歴を振り返りませんか？
日鉄鉱業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
